Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	12.48	12.51	12.51	12.51	25,202	-0.02(-0.13%)
Dec 30, 2009	12.26	12.57	12.25	12.52	37,538	+0.17(+1.37%)
Dec 29, 2009	12.19	12.45	12.08	12.36	25,070	+0.16(+1.32%)
Dec 28, 2009	12.22	12.25	11.97	12.20	22,890	-0.10(-0.83%)
Dec 24, 2009	12.42	12.52	12.17	12.30	13,106	-0.10(-0.82%)
Dec 23, 2009	12.27	12.48	12.07	12.40	15,810	+0.17(+1.38%)
Dec 22, 2009	12.47	12.72	12.09	12.23	49,763	-0.35(-2.82%)
Dec 21, 2009	12.47	12.90	12.47	12.58	47,038	+0.06(+0.47%)
Dec 18, 2009	12.95	12.95	12.44	12.52	85,083	-0.26(-2.05%)
Dec 17, 2009	12.90	13.10	12.63	12.79	16,457	-0.28(-2.13%)
Dec 16, 2009	12.74	13.14	12.42	13.07	89,364	+0.20(+1.58%)
Dec 15, 2009	13.07	13.14	12.78	12.86	35,882	-0.23(-1.74%)
Dec 14, 2009	12.68	13.19	12.31	13.09	39,350	+0.24(+1.84%)
Dec 11, 2009	13.12	13.29	12.38	12.85	21,814	-0.25(-1.87%)
Dec 10, 2009	13.89	13.99	13.02	13.10	65,254	-0.68(-4.91%)
Dec 09, 2009	12.58	13.99	12.17	13.78	58,482	+1.17(+9.25%)
Dec 08, 2009	12.33	12.64	12.33	12.61	21,190	-0.08(-0.60%)
Dec 07, 2009	12.44	12.71	12.09	12.69	10,976	+0.18(+1.42%)
Dec 04, 2009	12.55	12.67	12.24	12.51	18,632	+0.26(+2.14%)
Dec 03, 2009	12.84	12.84	12.18	12.25	13,278	-0.57(-4.48%)
Dec 02, 2009	12.50	12.99	12.36	12.82	14,838	+0.32(+2.57%)
Dec 01, 2009	12.20	12.66	11.69	12.50	113,350	+0.46(+3.79%)
Nov 30, 2009	12.54	12.54	11.72	12.04	46,253	-0.56(-4.43%)
Nov 27, 2009	12.55	12.79	12.55	12.60	12,059	-0.05(-0.40%)
Nov 25, 2009	12.83	12.85	12.55	12.65	21,346	-0.14(-1.06%)
Nov 24, 2009	13.05	13.05	12.50	12.79	22,476	-0.21(-1.63%)
Nov 23, 2009	12.89	13.09	12.56	13.00	12,577	+0.37(+2.94%)
Nov 20, 2009	12.58	12.67	12.45	12.63	24,729	-0.09(-0.73%)
Nov 19, 2009	13.06	13.28	12.63	12.72	15,941	-0.37(-2.84%)
Nov 18, 2009	13.29	13.29	13.02	13.09	12,337	+0.03(+0.19%)
Nov 17, 2009	13.10	13.15	12.93	13.07	15,574	-0.18(-1.34%)
Nov 16, 2009	13.02	13.48	13.00	13.24	26,700	+0.25(+1.95%)
Nov 13, 2009	12.67	13.10	12.52	12.99	11,506	+0.46(+3.71%)
Nov 12, 2009	13.00	13.29	12.52	12.52	23,708	-0.52(-4.02%)
Nov 11, 2009	13.00	13.25	13.00	13.05	17,690	+0.09(+0.72%)
Nov 10, 2009	13.10	13.32	12.88	12.96	10,488	-0.17(-1.29%)
Nov 09, 2009	12.74	13.13	12.74	13.12	15,573	+0.37(+2.92%)
Nov 06, 2009	12.79	12.97	12.70	12.75	14,403	-0.28(-2.14%)
Nov 05, 2009	12.74	13.06	12.69	13.03	21,040	+0.49(+3.91%)
Nov 04, 2009	13.07	13.16	12.54	12.54	15,527	-0.41(-3.13%)
Nov 03, 2009	12.96	13.15	12.78	12.95	19,229	-0.10(-0.78%)
Nov 02, 2009	13.45	13.45	12.88	13.05	24,302	-0.39(-2.89%)
Oct 30, 2009	13.47	13.61	13.27	13.44	21,917	-0.12(-0.87%)
Oct 29, 2009	13.18	13.66	13.18	13.56	24,205	+0.57(+4.43%)
Oct 28, 2009	13.89	14.26	12.92	12.98	79,268	-1.34(-9.38%)
Oct 27, 2009	14.38	14.49	13.85	14.33	22,911	-0.04(-0.29%)
Oct 26, 2009	14.16	14.44	14.12	14.37	25,517	+0.21(+1.49%)
Oct 23, 2009	14.15	14.62	14.11	14.16	16,930	-0.25(-1.70%)
Oct 22, 2009	14.01	14.52	14.01	14.40	28,989	+0.34(+2.40%)
Oct 21, 2009	14.10	14.35	14.03	14.06	45,048	-0.10(-0.72%)
Oct 20, 2009	14.13	14.37	14.00	14.16	16,381	-0.17(-1.18%)
Oct 19, 2009	14.16	14.56	13.82	14.33	20,550	+0.28(+1.98%)
Oct 16, 2009	14.20	14.36	13.29	14.05	104,753	-0.05(-0.36%)
Oct 15, 2009	14.77	14.77	13.98	14.11	251,948	-0.73(-4.90%)
Oct 14, 2009	14.02	15.09	13.90	14.83	65,295	+1.06(+7.67%)
Oct 13, 2009	13.57	13.83	13.41	13.78	43,491	+0.14(+1.05%)
Oct 12, 2009	13.81	14.27	13.63	13.63	27,451	-0.26(-1.89%)
Oct 09, 2009	13.72	14.00	13.58	13.89	23,096	+0.21(+1.54%)
Oct 08, 2009	13.98	14.05	13.68	13.68	36,087	-0.25(-1.76%)
Oct 07, 2009	13.78	13.94	13.58	13.93	15,432	+0.01(+0.06%)
Oct 06, 2009	13.86	14.08	13.55	13.92	16,515	+0.10(+0.73%)
Oct 05, 2009	13.54	14.26	13.44	13.82	29,559	+0.31(+2.32%)
Oct 02, 2009	13.58	13.75	13.45	13.51	19,024	-0.17(-1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.